iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
27.08
-0.15 (-0.56%)
May 23, 2025, 4:00 PM - Market closed
INRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 27.02 | 27.16 | 27.01 | 27.08 | 27.08 | -0.54% | 985 |
| May 22, 2025 | 27.17 | 27.39 | 27.17 | 27.23 | 27.23 | -0.10% | 3,336 |
| May 21, 2025 | 27.59 | 27.66 | 27.21 | 27.25 | 27.25 | -1.55% | 1,620 |
| May 20, 2025 | 27.74 | 27.77 | 27.63 | 27.68 | 27.68 | -0.42% | 5,972 |
| May 19, 2025 | 27.70 | 27.80 | 27.67 | 27.80 | 27.80 | 0.02% | 1,421 |
| May 16, 2025 | 27.66 | 27.81 | 27.57 | 27.79 | 27.79 | 0.66% | 1,169 |
| May 15, 2025 | 27.42 | 27.61 | 27.42 | 27.61 | 27.61 | 0.55% | 6,918 |
| May 14, 2025 | 27.46 | 27.51 | 27.39 | 27.46 | 27.46 | - | 1,707 |
| May 13, 2025 | 27.41 | 27.54 | 27.41 | 27.46 | 27.46 | 0.84% | 2,261 |
| May 12, 2025 | 27.04 | 27.26 | 27.04 | 27.23 | 27.23 | 3.11% | 2,850 |
| May 9, 2025 | 26.48 | 26.52 | 26.34 | 26.41 | 26.41 | 0.02% | 133,339 |
| May 8, 2025 | 26.39 | 26.67 | 26.38 | 26.41 | 26.41 | 0.58% | 1,906 |
| May 7, 2025 | 26.28 | 26.29 | 26.18 | 26.25 | 26.25 | 0.26% | 1,843 |
| May 6, 2025 | 26.20 | 26.26 | 26.17 | 26.18 | 26.18 | -0.63% | 596 |
| May 5, 2025 | 26.40 | 26.47 | 26.33 | 26.35 | 26.35 | -0.53% | 4,563 |
| May 2, 2025 | 26.38 | 26.56 | 26.37 | 26.49 | 26.49 | 1.45% | 23,704 |
| May 1, 2025 | 26.21 | 26.37 | 26.10 | 26.11 | 26.11 | 0.65% | 2,826 |
| Apr 30, 2025 | 25.38 | 25.94 | 25.38 | 25.94 | 25.94 | 0.18% | 1,361 |
| Apr 29, 2025 | 25.77 | 25.93 | 25.77 | 25.90 | 25.90 | 0.55% | 1,230 |
| Apr 28, 2025 | 25.69 | 25.76 | 25.49 | 25.76 | 25.76 | 0.17% | 2,078 |
| Apr 25, 2025 | 25.52 | 25.73 | 25.49 | 25.71 | 25.71 | 0.54% | 3,549 |
| Apr 24, 2025 | 25.20 | 25.59 | 25.20 | 25.57 | 25.57 | 1.98% | 6,778 |
| Apr 23, 2025 | 25.43 | 25.43 | 25.06 | 25.08 | 25.08 | 1.80% | 10,043 |
| Apr 22, 2025 | 24.40 | 24.67 | 24.40 | 24.63 | 24.63 | 2.56% | 9,113 |
| Apr 21, 2025 | 24.28 | 24.28 | 23.78 | 24.02 | 24.02 | -2.35% | 14,766 |
| Apr 17, 2025 | 24.67 | 24.77 | 24.60 | 24.60 | 24.60 | 0.02% | 5,088 |
| Apr 16, 2025 | 24.97 | 25.00 | 24.31 | 24.59 | 24.59 | -2.09% | 6,599 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.04 | 25.11 | 25.11 | -0.02% | 5,768 |
| Apr 14, 2025 | 25.25 | 25.33 | 24.96 | 25.12 | 25.12 | 0.86% | 10,028 |
| Apr 11, 2025 | 24.40 | 24.91 | 24.32 | 24.91 | 24.91 | 1.57% | 9,353 |
| Apr 10, 2025 | 24.83 | 24.83 | 24.03 | 24.52 | 24.52 | -3.31% | 11,646 |
| Apr 9, 2025 | 23.10 | 25.37 | 23.03 | 25.36 | 25.36 | 9.50% | 23,534 |
| Apr 8, 2025 | 24.38 | 24.48 | 23.06 | 23.16 | 23.16 | -1.78% | 9,138 |
| Apr 7, 2025 | 22.67 | 24.08 | 22.67 | 23.58 | 23.58 | - | 4,691 |
| Apr 4, 2025 | 24.02 | 24.02 | 23.58 | 23.58 | 23.58 | -6.01% | 3,045 |
| Apr 3, 2025 | 25.54 | 25.54 | 25.09 | 25.09 | 25.09 | -5.07% | 3,240 |
| Apr 2, 2025 | 26.17 | 26.43 | 26.17 | 26.43 | 26.43 | 0.72% | 16,846 |
| Apr 1, 2025 | 26.03 | 26.24 | 26.03 | 26.24 | 26.24 | 0.34% | 46,112 |
| Mar 31, 2025 | 25.77 | 26.15 | 25.77 | 26.15 | 26.15 | 0.50% | 1,126 |
| Mar 28, 2025 | 26.24 | 26.24 | 25.97 | 26.02 | 26.02 | -2.04% | 1,108 |
| Mar 27, 2025 | 26.52 | 26.69 | 26.52 | 26.56 | 26.56 | -0.44% | 1,636 |
| Mar 26, 2025 | 26.69 | 26.69 | 26.68 | 26.68 | 26.68 | -1.14% | 248 |
| Mar 25, 2025 | 27.01 | 27.01 | 26.96 | 26.99 | 26.99 | 0.25% | 1,068 |
| Mar 24, 2025 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 1.78% | 1,241 |
| Mar 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% | 88 |
| Mar 20, 2025 | 26.44 | 26.46 | 26.44 | 26.46 | 26.46 | -0.11% | 338 |
| Mar 19, 2025 | 26.42 | 26.57 | 26.42 | 26.49 | 26.49 | 0.99% | 882 |
| Mar 18, 2025 | 26.24 | 26.25 | 26.19 | 26.23 | 26.23 | -1.25% | 1,305 |
| Mar 17, 2025 | 26.42 | 26.67 | 26.42 | 26.56 | 26.52 | 0.74% | 1,666 |
| Mar 14, 2025 | 26.04 | 26.37 | 26.04 | 26.37 | 26.33 | 2.36% | 499 |